{"inbroker-transactions":{"row":[{"id":471,"time":"17:24:59","seqNum":442958,"tradeDate":"2024-05-02","type":1,"instrSysName":"FTSE.ATH","instrStatus":"D","instrStatus2":"900","instrCode":"FTSE","instrumentSysName":"IDX","marketSysName":"ATH","subMarketName":"","resetGroupSysName":"MAIN.ATH","isinCode":"GRI99201A006","bbgid":"BBG000NNT6F2","indexId":471,"openPrice":3508.23,"previousPrice":3523.77,"price":3523.77,"pricePrevPriceDelta":0,"pricePrevPricePDelta":0,"highPrice":3546.78,"lowPrice":3508.23,"prevClosePrice":3512.98,"prevCloseDelta":-21.52,"prevClosePDelta":-0.6089,"prevCloseDate":"2024-04-30","pricePrevClosePriceDelta":10.79,"pricePrevClosePricePDelta":0.3071,"closePrice":3523.77,"closePrevCloseDelta":10.79,"closePrevClosePDelta":0.3071,"indexVolume":0,"numOfTrans":855,"closed":1,"instrName":"FTSE\/\u03a7\u0391 LARGE CAP","categoryName":"\u0394\u0395\u0399\u039a\u03a4\u0395\u03a3 \u03a7\u0391","categorySysName":"INDICES.ATH.IDX","categoryId":1,"turnover":0,"totalTurnover":89018672.78,"capitalization":45536780388.1206,"openSettlePrice":0,"volume":20,"totalVolume":17814242,"divisor":1292272841.97},{"id":255385,"time":"17:24:59","seqNum":442956,"tradeDate":"2024-05-02","type":1,"instrSysName":"FTSEA.ATH","instrStatus":"D","instrStatus2":"900","instrCode":"FTSEA","instrumentSysName":"IDX","marketSysName":"ATH","subMarketName":"","resetGroupSysName":"MAIN.ATH","isinCode":"GRI99204A000","bbgid":"BBG000T87878","indexId":255385,"openPrice":837.03,"previousPrice":841.04,"price":841.04,"pricePrevPriceDelta":0,"pricePrevPricePDelta":0,"highPrice":846.01,"lowPrice":837.03,"prevClosePrice":838.04,"prevCloseDelta":-4.56,"prevClosePDelta":-0.5412,"prevCloseDate":"2024-04-30","pricePrevClosePriceDelta":3,"pricePrevClosePricePDelta":0.358,"closePrice":841.04,"closePrevCloseDelta":3,"closePrevClosePDelta":0.358,"indexVolume":0,"numOfTrans":855,"closed":1,"instrName":"FTSE \u03a7\u0391 \u0394\u03b5\u03af\u03ba\u03c4\u03b7\u03c2 \u0391\u03b3\u03bf\u03c1\u03ac\u03c2","categoryName":"\u0394\u0395\u0399\u039a\u03a4\u0395\u03a3 \u03a7\u0391","categorySysName":"INDICES.ATH.IDX","categoryId":1,"turnover":0,"totalTurnover":99994945.6915,"capitalization":51331914130.1283,"openSettlePrice":0,"volume":20,"totalVolume":20675861,"divisor":6103382777.98},{"id":472,"time":"17:24:59","seqNum":442945,"tradeDate":"2024-05-02","type":1,"instrSysName":"FTSEM.ATH","instrStatus":"D","instrStatus2":"900","instrCode":"FTSEM","instrumentSysName":"IDX","marketSysName":"ATH","subMarketName":"","resetGroupSysName":"MAIN.ATH","isinCode":"GRI99202A004","bbgid":"BBG000QNFM14","indexId":472,"openPrice":2370.62,"previousPrice":2366.3,"price":2366.3,"pricePrevPriceDelta":0,"pricePrevPricePDelta":0,"highPrice":2374.09,"lowPrice":2360.35,"prevClosePrice":2371.02,"prevCloseDelta":-2.65,"prevClosePDelta":-0.1116,"prevCloseDate":"2024-04-30","pricePrevClosePriceDelta":-4.72,"pricePrevClosePricePDelta":-0.1991,"closePrice":2366.3,"closePrevCloseDelta":-4.72,"closePrevClosePDelta":-0.1991,"indexVolume":0,"numOfTrans":856,"closed":1,"instrName":"FTSE \u03a7\u0391 MID CAP","categoryName":"\u0394\u0395\u0399\u039a\u03a4\u0395\u03a3 \u03a7\u0391","categorySysName":"INDICES.ATH.IDX","categoryId":1,"turnover":0,"totalTurnover":9867360.183,"capitalization":2637050260.9755,"openSettlePrice":0,"volume":45,"totalVolume":1831539,"divisor":111442001.17},{"id":508978,"time":"17:24:59","seqNum":442957,"tradeDate":"2024-05-02","type":1,"instrSysName":"HELMSI.ATH","instrStatus":"D","instrStatus2":"900","instrCode":"HELMSI","instrumentSysName":"IDX","marketSysName":"ATH","subMarketName":"","resetGroupSysName":"MAIN.ATH","isinCode":"GRI99304A008","bbgid":"BBG003TTQZR3","indexId":508978,"openPrice":2113.77,"previousPrice":2110.77,"price":2110.77,"pricePrevPriceDelta":0,"pricePrevPricePDelta":0,"highPrice":2119.18,"lowPrice":2109.78,"prevClosePrice":2114.15,"prevCloseDelta":3.36,"prevClosePDelta":0.1592,"prevCloseDate":"2024-04-30","pricePrevClosePriceDelta":-3.38,"pricePrevClosePricePDelta":-0.1599,"closePrice":2110.77,"closePrevCloseDelta":-3.38,"closePrevClosePDelta":-0.1599,"indexVolume":0,"numOfTrans":855,"closed":1,"instrName":"\u0395\u039b\u039b\u0397\u039d\u0399\u039a\u039f\u03a3 \u0394\u0395\u0399\u039a\u03a4.MID&SMALL CAP","categoryName":"\u0394\u0395\u0399\u039a\u03a4\u0395\u03a3 \u03a7\u0391","categorySysName":"INDICES.ATH.IDX","categoryId":1,"turnover":0,"totalTurnover":33980734.731,"capitalization":20287716660.6912,"openSettlePrice":0,"volume":20,"totalVolume":2685781,"divisor":961151877.01},{"id":493,"time":"17:24:59","seqNum":442942,"tradeDate":"2024-05-02","type":1,"instrSysName":"DTR.ATH","instrStatus":"D","instrStatus2":"900","instrCode":"\u0394\u03a4\u03a1","instrumentSysName":"IDX","marketSysName":"ATH","subMarketName":"","resetGroupSysName":"MAIN.ATH","isinCode":"GRI99138A000","bbgid":"BBG000S6GGC9","indexId":493,"openPrice":1235.38,"previousPrice":1249.43,"price":1249.43,"pricePrevPriceDelta":0,"pricePrevPricePDelta":0,"highPrice":1260.06,"lowPrice":1235.38,"prevClosePrice":1237.38,"prevCloseDelta":-18.85,"prevClosePDelta":-1.5005,"prevCloseDate":"2024-04-30","pricePrevClosePriceDelta":12.05,"pricePrevClosePricePDelta":0.9738,"closePrice":1249.43,"closePrevCloseDelta":12.05,"closePrevClosePDelta":0.9738,"indexVolume":0,"numOfTrans":855,"closed":1,"instrName":"FTSE \u03a7\u0391 \u03a4\u03a1\u0391\u03a0\u0395\u0396\u0395\u03a3","categoryName":"\u0394\u0395\u0399\u039a\u03a4\u0395\u03a3 \u03a7\u0391","categorySysName":"INDICES.ATH.IDX","categoryId":1,"turnover":0,"totalTurnover":41754514.003,"capitalization":18054912658.2433,"openSettlePrice":0,"volume":50,"totalVolume":14532325,"divisor":1445049125.6},{"id":452,"tradeDate":"2024-05-02","instrSysName":"FIER.ATH","instrCode":"\u03a6\u0399\u0395\u03a1","closePrice":0.359,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.359,"prevCloseDate":"2024-04-30","prevCloseDelta":0.001,"prevClosePDelta":0.2793,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":3663083.425},{"id":530920,"tradeDate":"2024-05-02","instrSysName":"BRIQ.ATH","instrCode":"\u039c\u03a0\u03a1\u0399\u039a","closePrice":1.98,"closePrevCloseDelta":0.005,"closePrevClosePDelta":0.2532,"prevClosePrice":1.975,"prevCloseDate":"2024-04-30","prevCloseDelta":0.005,"prevClosePDelta":0.2538,"closed":1,"price":1.98,"pricePrevClosePriceDelta":0.005,"pricePrevClosePricePDelta":0.2532,"lowPrice":1.96,"highPrice":1.98,"openPrice":1.975,"totalTurnover":24346.615,"totalVolume":12343,"capitalization":70813894.14},{"id":322,"tradeDate":"2024-05-02","instrSysName":"LEBEK.ATH","instrCode":"\u039b\u0395\u0392\u039a","closePrice":0.336,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.336,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.004,"prevClosePDelta":-1.1765,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":2796085.152},{"id":528639,"tradeDate":"2024-05-02","instrSysName":"CENER.ATH","instrCode":"CENER","closePrice":8,"closePrevCloseDelta":0.06,"closePrevClosePDelta":0.7557,"prevClosePrice":7.94,"prevCloseDate":"2024-04-30","prevCloseDelta":0.09,"prevClosePDelta":1.1465,"closed":1,"price":8,"pricePrevClosePriceDelta":0.06,"pricePrevClosePricePDelta":0.7557,"lowPrice":7.86,"highPrice":8,"openPrice":7.9,"totalTurnover":1813040.24,"totalVolume":227366,"capitalization":1521301448},{"id":233,"tradeDate":"2024-05-02","instrSysName":"GEKTERNA.ATH","instrCode":"\u0393\u0395\u039a\u03a4\u0395\u03a1\u039d\u0391","closePrice":16.58,"closePrevCloseDelta":-0.2,"closePrevClosePDelta":-1.1919,"prevClosePrice":16.78,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":16.58,"pricePrevClosePriceDelta":-0.2,"pricePrevClosePricePDelta":-1.1919,"lowPrice":16.56,"highPrice":16.86,"openPrice":16.84,"totalTurnover":790828.34,"totalVolume":47483,"capitalization":1714758164.78},{"id":553364,"tradeDate":"2024-05-02","instrSysName":"DIMAND.ATH","instrCode":"DIMAND","closePrice":9.6,"closePrevCloseDelta":0.03,"closePrevClosePDelta":0.3135,"prevClosePrice":9.57,"prevCloseDate":"2024-04-30","prevCloseDelta":0.02,"prevClosePDelta":0.2094,"closed":1,"price":9.6,"pricePrevClosePriceDelta":0.03,"pricePrevClosePricePDelta":0.3135,"lowPrice":9.58,"highPrice":9.64,"openPrice":9.63,"totalTurnover":67187.31,"totalVolume":6984,"capitalization":179330880},{"id":276,"tradeDate":"2024-05-02","instrSysName":"INTRK.ATH","instrCode":"\u0399\u039d\u03a4\u039a\u0391","closePrice":3.655,"closePrevCloseDelta":0.005,"closePrevClosePDelta":0.137,"prevClosePrice":3.65,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.07,"prevClosePDelta":-1.8817,"closed":1,"price":3.655,"pricePrevClosePriceDelta":0.005,"pricePrevClosePricePDelta":0.137,"lowPrice":3.63,"highPrice":3.75,"openPrice":3.63,"totalTurnover":349181.69,"totalVolume":94802,"capitalization":305558000},{"id":361,"tradeDate":"2024-05-02","instrSysName":"MIG.ATH","instrCode":"\u039c\u0399\u0393","closePrice":3.99,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":3.99,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.08,"prevClosePDelta":-1.9656,"closed":1,"price":3.99,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":3.92,"highPrice":4.07,"openPrice":4.07,"totalTurnover":5924.01,"totalVolume":1495,"capitalization":124954929.75},{"id":275,"tradeDate":"2024-05-02","instrSysName":"INTET.ATH","instrCode":"\u0399\u039d\u03a4\u0395\u03a4","closePrice":1.29,"closePrevCloseDelta":0.01,"closePrevClosePDelta":0.7813,"prevClosePrice":1.28,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":1.29,"pricePrevClosePriceDelta":0.01,"pricePrevClosePricePDelta":0.7813,"lowPrice":1.25,"highPrice":1.29,"openPrice":1.255,"totalTurnover":2520.2,"totalVolume":2005,"capitalization":10868121},{"id":560361,"tradeDate":"2024-05-02","instrSysName":"XYLEPR.ATH","instrCode":"\u039e\u03a5\u039b\u03a0\u0394","closePrice":0,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.0025,"prevCloseDate":"2024-04-23","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":0},{"id":182,"tradeDate":"2024-05-02","instrSysName":"PPC.ATH","instrCode":"\u0394\u0395\u0397","closePrice":11.16,"closePrevCloseDelta":-0.08,"closePrevClosePDelta":-0.7117,"prevClosePrice":11.24,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.1,"prevClosePDelta":-0.8818,"closed":1,"price":11.16,"pricePrevClosePriceDelta":-0.08,"pricePrevClosePricePDelta":-0.7117,"lowPrice":11.16,"highPrice":11.32,"openPrice":11.24,"totalTurnover":4164566.53,"totalVolume":370619,"capitalization":4263120000},{"id":466635,"tradeDate":"2024-05-02","instrSysName":"ENTER.ATH","instrCode":"\u0395\u039d\u03a4\u0395\u03a1","closePrice":7.85,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":7.85,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":7.85,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":7.84,"highPrice":7.86,"openPrice":7.85,"totalTurnover":286916.35,"totalVolume":36551,"capitalization":235500000},{"id":509727,"tradeDate":"2024-05-02","instrSysName":"EEE.ATH","instrCode":"\u0395\u0395\u0395","closePrice":30.8,"closePrevCloseDelta":0.44,"closePrevClosePDelta":1.4493,"prevClosePrice":30.36,"prevCloseDate":"2024-04-30","prevCloseDelta":0.28,"prevClosePDelta":0.9309,"closed":1,"price":30.8,"pricePrevClosePriceDelta":0.44,"pricePrevClosePricePDelta":1.4493,"lowPrice":30.36,"highPrice":30.96,"openPrice":30.36,"totalTurnover":517105.64,"totalVolume":16822,"capitalization":11487698437.6},{"id":100227,"tradeDate":"2024-05-02","instrSysName":"ANDRO.ATH","instrCode":"\u0391\u039d\u0394\u03a1\u039f","closePrice":6.84,"closePrevCloseDelta":-0.04,"closePrevClosePDelta":-0.5814,"prevClosePrice":6.88,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.02,"prevClosePDelta":-0.2899,"closed":1,"price":6.84,"pricePrevClosePriceDelta":-0.04,"pricePrevClosePricePDelta":-0.5814,"lowPrice":6.82,"highPrice":6.94,"openPrice":6.94,"totalTurnover":16021.88,"totalVolume":2330,"capitalization":24465879.72},{"id":100242,"tradeDate":"2024-05-02","instrSysName":"EUROC.ATH","instrCode":"\u0395\u03a3\u03a5\u039c\u0392","closePrice":1.34,"closePrevCloseDelta":0.01,"closePrevClosePDelta":0.7519,"prevClosePrice":1.33,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.05,"prevClosePDelta":-3.6232,"closed":1,"price":1.34,"pricePrevClosePriceDelta":0.01,"pricePrevClosePricePDelta":0.7519,"lowPrice":1.31,"highPrice":1.36,"openPrice":1.34,"totalTurnover":35270.68,"totalVolume":26600,"capitalization":20211863.2},{"id":180,"tradeDate":"2024-05-02","instrSysName":"DAIOS.ATH","instrCode":"\u0394\u0391\u0399\u039f\u03a3","closePrice":3.78,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":3.78,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":56700000},{"id":334,"tradeDate":"2024-05-02","instrSysName":"MEDIC.ATH","instrCode":"\u039c\u0395\u039d\u03a4\u0399","closePrice":2.96,"closePrevCloseDelta":-0.04,"closePrevClosePDelta":-1.3333,"prevClosePrice":3,"prevCloseDate":"2024-04-30","prevCloseDelta":0.01,"prevClosePDelta":0.3344,"closed":1,"price":2.96,"pricePrevClosePriceDelta":-0.04,"pricePrevClosePricePDelta":-1.3333,"lowPrice":2.89,"highPrice":3.03,"openPrice":3.03,"totalTurnover":17244.88,"totalVolume":5888,"capitalization":13082063.36},{"id":464333,"tradeDate":"2024-05-02","instrSysName":"AEGN.ATH","instrCode":"\u0391\u03a1\u0391\u0399\u0393","closePrice":12.65,"closePrevCloseDelta":0.05,"closePrevClosePDelta":0.3968,"prevClosePrice":12.6,"prevCloseDate":"2024-04-30","prevCloseDelta":0.24,"prevClosePDelta":1.9417,"closed":1,"price":12.65,"pricePrevClosePriceDelta":0.05,"pricePrevClosePricePDelta":0.3968,"lowPrice":12.6,"highPrice":12.75,"openPrice":12.6,"totalTurnover":1176926.88,"totalVolume":92861,"capitalization":1140613815},{"id":319,"tradeDate":"2024-05-02","instrSysName":"LAMPS.ATH","instrCode":"\u039b\u0391\u039c\u03a8\u0391","closePrice":33.4,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":33.4,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":33.8,"pricePrevClosePriceDelta":0.4,"pricePrevClosePricePDelta":1.1976,"lowPrice":33.8,"highPrice":33.8,"openPrice":33.8,"totalTurnover":33.8,"totalVolume":1,"capitalization":713557600},{"id":359010,"tradeDate":"2024-05-02","instrSysName":"AVE.ATH","instrCode":"\u0391\u0392\u0395","closePrice":0.484,"closePrevCloseDelta":0.006,"closePrevClosePDelta":1.2552,"prevClosePrice":0.478,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.004,"prevClosePDelta":-0.8299,"closed":1,"price":0.48,"pricePrevClosePriceDelta":0.002,"pricePrevClosePricePDelta":0.4184,"lowPrice":0.475,"highPrice":0.49,"openPrice":0.49,"totalTurnover":947.1,"totalVolume":1957,"capitalization":85086136.652},{"id":540282,"tradeDate":"2024-05-02","instrSysName":"TITC.ATH","instrCode":"TITC","closePrice":29.3,"closePrevCloseDelta":-0.45,"closePrevClosePDelta":-1.5126,"prevClosePrice":29.75,"prevCloseDate":"2024-04-30","prevCloseDelta":0.2,"prevClosePDelta":0.6768,"closed":1,"price":29.3,"pricePrevClosePriceDelta":-0.45,"pricePrevClosePricePDelta":-1.5126,"lowPrice":29.15,"highPrice":29.8,"openPrice":29.5,"totalTurnover":2016677.4,"totalVolume":68366,"capitalization":2294936417.5},{"id":204,"tradeDate":"2024-05-02","instrSysName":"EKTER.ATH","instrCode":"\u0395\u039a\u03a4\u0395\u03a1","closePrice":4.475,"closePrevCloseDelta":0.1,"closePrevClosePDelta":2.2857,"prevClosePrice":4.375,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.075,"prevClosePDelta":-1.6854,"closed":1,"price":4.475,"pricePrevClosePriceDelta":0.1,"pricePrevClosePricePDelta":2.2857,"lowPrice":4.4,"highPrice":4.54,"openPrice":4.5,"totalTurnover":162121.73,"totalVolume":36314,"capitalization":50343750},{"id":348,"tradeDate":"2024-05-02","instrSysName":"MOYZK.ATH","instrCode":"\u039c\u039f\u03a5\u0396\u039a","closePrice":0.73,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.73,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":23497276.5},{"id":296781,"tradeDate":"2024-05-02","instrSysName":"KLM.ATH","instrCode":"\u039a\u039b\u039c","closePrice":1.615,"closePrevCloseDelta":-0.02,"closePrevClosePDelta":-1.2232,"prevClosePrice":1.635,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.045,"prevClosePDelta":-2.6786,"closed":1,"price":1.63,"pricePrevClosePriceDelta":-0.005,"pricePrevClosePricePDelta":-0.3058,"lowPrice":1.58,"highPrice":1.66,"openPrice":1.66,"totalTurnover":15639.74,"totalVolume":9761,"capitalization":64954037.07},{"id":333,"tradeDate":"2024-05-02","instrSysName":"MEVA.ATH","instrCode":"\u039c\u0395\u0392\u0391","closePrice":3.97,"closePrevCloseDelta":0.01,"closePrevClosePDelta":0.2525,"prevClosePrice":3.96,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.11,"prevClosePDelta":-2.7027,"closed":1,"price":3.97,"pricePrevClosePriceDelta":0.01,"pricePrevClosePricePDelta":0.2525,"lowPrice":3.9,"highPrice":3.97,"openPrice":3.92,"totalTurnover":2782.19,"totalVolume":711,"capitalization":41685000},{"id":460,"tradeDate":"2024-05-02","instrSysName":"FOYRK.ATH","instrCode":"\u03a6\u03a1\u039b\u039a","closePrice":4.175,"closePrevCloseDelta":0.035,"closePrevClosePDelta":0.8454,"prevClosePrice":4.14,"prevCloseDate":"2024-04-30","prevCloseDelta":0.035,"prevClosePDelta":0.8526,"closed":1,"price":4.175,"pricePrevClosePriceDelta":0.035,"pricePrevClosePricePDelta":0.8454,"lowPrice":4.105,"highPrice":4.175,"openPrice":4.165,"totalTurnover":85067.09,"totalVolume":20458,"capitalization":217650866.2},{"id":196,"tradeDate":"2024-05-02","instrSysName":"EVROF.ATH","instrCode":"\u0395\u0392\u03a1\u039f\u03a6","closePrice":1.68,"closePrevCloseDelta":0.005,"closePrevClosePDelta":0.2985,"prevClosePrice":1.675,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.02,"prevClosePDelta":-1.1799,"closed":1,"price":1.68,"pricePrevClosePriceDelta":0.005,"pricePrevClosePricePDelta":0.2985,"lowPrice":1.64,"highPrice":1.695,"openPrice":1.695,"totalTurnover":8148.295,"totalVolume":4882,"capitalization":22970976},{"id":559768,"tradeDate":"2024-05-02","instrSysName":"AIA.ATH","instrCode":"\u0394\u0391\u0391","closePrice":8.3,"closePrevCloseDelta":-0.01,"closePrevClosePDelta":-0.1203,"prevClosePrice":8.31,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.01,"prevClosePDelta":-0.1202,"closed":1,"price":8.3,"pricePrevClosePriceDelta":-0.01,"pricePrevClosePricePDelta":-0.1203,"lowPrice":8.26,"highPrice":8.39,"openPrice":8.39,"totalTurnover":1953874.756,"totalVolume":235528,"capitalization":2490000000},{"id":209,"tradeDate":"2024-05-02","instrSysName":"ELBE.ATH","instrCode":"\u0395\u039b\u0392\u0395","closePrice":5.25,"closePrevCloseDelta":0.31,"closePrevClosePDelta":6.2753,"prevClosePrice":4.94,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":5.3,"pricePrevClosePriceDelta":0.36,"pricePrevClosePricePDelta":7.2874,"lowPrice":5.2,"highPrice":5.3,"openPrice":5.2,"totalTurnover":1788.4,"totalVolume":342,"capitalization":17364375},{"id":287,"tradeDate":"2024-05-02","instrSysName":"KARE.ATH","instrCode":"\u039a\u0391\u03a1\u0395\u039b","closePrice":344,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":344,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":344,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":344,"highPrice":344,"openPrice":344,"totalTurnover":5160,"totalVolume":15,"capitalization":949440000},{"id":354,"tradeDate":"2024-05-02","instrSysName":"BELA.ATH","instrCode":"\u039c\u03a0\u0395\u039b\u0391","closePrice":29.48,"closePrevCloseDelta":0.3,"closePrevClosePDelta":1.0281,"prevClosePrice":29.18,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.04,"prevClosePDelta":-0.1369,"closed":1,"price":29.48,"pricePrevClosePriceDelta":0.3,"pricePrevClosePricePDelta":1.0281,"lowPrice":28.74,"highPrice":29.76,"openPrice":29.18,"totalTurnover":6365124.32,"totalVolume":215934,"capitalization":4011041695.32},{"id":553345,"tradeDate":"2024-05-02","instrSysName":"ATRUST.ATH","instrCode":"\u0391\u03a4\u03a1\u0391\u03a3\u03a4","closePrice":8.06,"closePrevCloseDelta":-0.02,"closePrevClosePDelta":-0.2475,"prevClosePrice":8.08,"prevCloseDate":"2024-04-30","prevCloseDelta":0.02,"prevClosePDelta":0.2481,"closed":1,"price":8.06,"pricePrevClosePriceDelta":-0.02,"pricePrevClosePricePDelta":-0.2475,"lowPrice":8.06,"highPrice":8.08,"openPrice":8.08,"totalTurnover":1938.4,"totalVolume":240,"capitalization":25100000.64},{"id":100241,"tradeDate":"2024-05-02","instrSysName":"KEPEN.ATH","instrCode":"\u039a\u0395\u03a0\u0395\u039d","closePrice":2,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":2,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":13400000},{"id":459,"tradeDate":"2024-05-02","instrSysName":"FRIGO.ATH","instrCode":"\u03a6\u03a1\u0399\u0393\u039f","closePrice":0.298,"closePrevCloseDelta":-0.032,"closePrevClosePDelta":-9.697,"prevClosePrice":0.33,"prevCloseDate":"2024-04-30","prevCloseDelta":0.008,"prevClosePDelta":2.4845,"closed":1,"price":0.298,"pricePrevClosePriceDelta":-0.032,"pricePrevClosePricePDelta":-9.697,"lowPrice":0.298,"highPrice":0.304,"openPrice":0.304,"totalTurnover":23528.008,"totalVolume":78667,"capitalization":26545423.992},{"id":380,"tradeDate":"2024-05-02","instrSysName":"XYLEP.ATH","instrCode":"\u039e\u03a5\u039b\u03a0","closePrice":0.344,"closePrevCloseDelta":0.002,"closePrevClosePDelta":0.5848,"prevClosePrice":0.342,"prevCloseDate":"2024-04-30","prevCloseDelta":0.006,"prevClosePDelta":1.7857,"closed":1,"price":0.344,"pricePrevClosePriceDelta":0.002,"pricePrevClosePricePDelta":0.5848,"lowPrice":0.292,"highPrice":0.348,"openPrice":0.342,"totalTurnover":952.544,"totalVolume":2844,"capitalization":1175654.4},{"id":351920,"tradeDate":"2024-05-02","instrSysName":"SIDMA.ATH","instrCode":"\u03a3\u0399\u0394\u039c\u0391","closePrice":1.905,"closePrevCloseDelta":0.005,"closePrevClosePDelta":0.2632,"prevClosePrice":1.9,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.1,"prevClosePDelta":-5,"closed":1,"price":1.905,"pricePrevClosePriceDelta":0.005,"pricePrevClosePricePDelta":0.2632,"lowPrice":1.85,"highPrice":1.945,"openPrice":1.93,"totalTurnover":20958.22,"totalVolume":11068,"capitalization":25874134.815},{"id":136,"tradeDate":"2024-05-02","instrSysName":"ASCO.ATH","instrCode":"\u0391\u03a3\u039a\u039f","closePrice":2.69,"closePrevCloseDelta":0.01,"closePrevClosePDelta":0.3731,"prevClosePrice":2.68,"prevCloseDate":"2024-04-30","prevCloseDelta":0.05,"prevClosePDelta":1.9011,"closed":1,"price":2.69,"pricePrevClosePriceDelta":0.01,"pricePrevClosePricePDelta":0.3731,"lowPrice":2.65,"highPrice":2.71,"openPrice":2.69,"totalTurnover":9531.21,"totalVolume":3550,"capitalization":35308993.8},{"id":101,"tradeDate":"2024-05-02","instrSysName":"AAAK.ATH","instrCode":"\u0391\u0391\u0391\u039a","closePrice":7,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":7,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":6.8,"pricePrevClosePriceDelta":-0.2,"pricePrevClosePricePDelta":-2.8571,"lowPrice":6.8,"highPrice":6.8,"openPrice":6.8,"totalTurnover":244.8,"totalVolume":36,"capitalization":7077000},{"id":158,"tradeDate":"2024-05-02","instrSysName":"BIOT.ATH","instrCode":"\u0392\u0399\u039f\u03a4","closePrice":0.28,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.28,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0.28,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0.28,"highPrice":0.3,"openPrice":0.3,"totalTurnover":381.3,"totalVolume":1325,"capitalization":4922331.12},{"id":514056,"tradeDate":"2024-05-02","instrSysName":"VIO.ATH","instrCode":"\u0392\u0399\u039f","closePrice":5.84,"closePrevCloseDelta":0.04,"closePrevClosePDelta":0.6897,"prevClosePrice":5.8,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":5.84,"pricePrevClosePriceDelta":0.04,"pricePrevClosePricePDelta":0.6897,"lowPrice":5.81,"highPrice":5.88,"openPrice":5.83,"totalTurnover":534199.93,"totalVolume":91366,"capitalization":1513668204.24},{"id":285,"tradeDate":"2024-05-02","instrSysName":"KAMP.ATH","instrCode":"\u039a\u0391\u039c\u03a0","closePrice":2.7,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":2.7,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":2.7,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":2.7,"highPrice":2.7,"openPrice":2.7,"totalTurnover":160358.4,"totalVolume":59392,"capitalization":155074186.8},{"id":379,"tradeDate":"2024-05-02","instrSysName":"XYLEK.ATH","instrCode":"\u039e\u03a5\u039b\u039a","closePrice":0.27,"closePrevCloseDelta":-0.01,"closePrevClosePDelta":-3.5714,"prevClosePrice":0.28,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.003,"prevClosePDelta":-1.0601,"closed":1,"price":0.27,"pricePrevClosePriceDelta":-0.01,"pricePrevClosePricePDelta":-3.5714,"lowPrice":0.269,"highPrice":0.283,"openPrice":0.279,"totalTurnover":47676.507,"totalVolume":174475,"capitalization":12262697.73},{"id":506158,"tradeDate":"2024-05-02","instrSysName":"REVOIL.ATH","instrCode":"\u03a1\u0395\u0392\u039f\u0399\u039b","closePrice":1.69,"closePrevCloseDelta":-0.01,"closePrevClosePDelta":-0.5882,"prevClosePrice":1.7,"prevCloseDate":"2024-04-30","prevCloseDelta":0.09,"prevClosePDelta":5.5901,"closed":1,"price":1.69,"pricePrevClosePriceDelta":-0.01,"pricePrevClosePricePDelta":-0.5882,"lowPrice":1.655,"highPrice":1.715,"openPrice":1.715,"totalTurnover":11231,"totalVolume":6650,"capitalization":37032292.31},{"id":279615,"tradeDate":"2024-05-02","instrSysName":"PPA.ATH","instrCode":"\u039f\u039b\u03a0","closePrice":24.75,"closePrevCloseDelta":-0.05,"closePrevClosePDelta":-0.2016,"prevClosePrice":24.8,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.15,"prevClosePDelta":-0.6012,"closed":1,"price":24.75,"pricePrevClosePriceDelta":-0.05,"pricePrevClosePricePDelta":-0.2016,"lowPrice":24.3,"highPrice":24.95,"openPrice":24.95,"totalTurnover":107480.6,"totalVolume":4380,"capitalization":618750000},{"id":167,"tradeDate":"2024-05-02","instrSysName":"GEBKA.ATH","instrCode":"\u0393\u0395\u0392\u039a\u0391","closePrice":1.67,"closePrevCloseDelta":-0.005,"closePrevClosePDelta":-0.2985,"prevClosePrice":1.675,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":1.67,"pricePrevClosePriceDelta":-0.005,"pricePrevClosePricePDelta":-0.2985,"lowPrice":1.65,"highPrice":1.69,"openPrice":1.675,"totalTurnover":4400.02,"totalVolume":2630,"capitalization":40180200},{"id":383,"tradeDate":"2024-05-02","instrSysName":"OLYMP.ATH","instrCode":"\u039f\u039b\u03a5\u039c\u03a0","closePrice":2.88,"closePrevCloseDelta":0.03,"closePrevClosePDelta":1.0526,"prevClosePrice":2.85,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":2.88,"pricePrevClosePriceDelta":0.03,"pricePrevClosePricePDelta":1.0526,"lowPrice":2.77,"highPrice":2.88,"openPrice":2.85,"totalTurnover":64549.77,"totalVolume":22825,"capitalization":117196848},{"id":262,"tradeDate":"2024-05-02","instrSysName":"IATR.ATH","instrCode":"\u0399\u0391\u03a4\u03a1","closePrice":1.7,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":1.7,"prevCloseDate":"2024-04-30","prevCloseDelta":0.04,"prevClosePDelta":2.4096,"closed":1,"price":1.7,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":1.7,"highPrice":1.73,"openPrice":1.73,"totalTurnover":3417.3,"totalVolume":2010,"capitalization":147451166},{"id":530437,"tradeDate":"2024-05-02","instrSysName":"ADMIE.ATH","instrCode":"\u0391\u0394\u039c\u0397\u0395","closePrice":2.21,"closePrevCloseDelta":-0.025,"closePrevClosePDelta":-1.1186,"prevClosePrice":2.235,"prevCloseDate":"2024-04-30","prevCloseDelta":0.015,"prevClosePDelta":0.6757,"closed":1,"price":2.21,"pricePrevClosePriceDelta":-0.025,"pricePrevClosePricePDelta":-1.1186,"lowPrice":2.205,"highPrice":2.235,"openPrice":2.235,"totalTurnover":161601.78,"totalVolume":72854,"capitalization":512720000},{"id":269,"tradeDate":"2024-05-02","instrSysName":"INLOT.ATH","instrCode":"\u0399\u039d\u039b\u039f\u03a4","closePrice":1.148,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":1.148,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.008,"prevClosePDelta":-0.692,"closed":1,"price":1.148,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":1.14,"highPrice":1.158,"openPrice":1.14,"totalTurnover":424183.746,"totalVolume":368817,"capitalization":693501772.908},{"id":394,"tradeDate":"2024-05-02","instrSysName":"TPEIR.ATH","instrCode":"\u03a0\u0395\u0399\u03a1","closePrice":3.752,"closePrevCloseDelta":-0.023,"closePrevClosePDelta":-0.6093,"prevClosePrice":3.775,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.129,"prevClosePDelta":-3.3043,"closed":1,"price":3.752,"pricePrevClosePriceDelta":-0.023,"pricePrevClosePricePDelta":-0.6093,"lowPrice":3.752,"highPrice":3.819,"openPrice":3.752,"totalTurnover":12145890.532,"totalVolume":3215238,"capitalization":4691377820.696},{"id":299404,"tradeDate":"2024-05-02","instrSysName":"ILYDA.ATH","instrCode":"\u0399\u039b\u03a5\u0394\u0391","closePrice":1.76,"closePrevCloseDelta":0.03,"closePrevClosePDelta":1.7341,"prevClosePrice":1.73,"prevCloseDate":"2024-04-30","prevCloseDelta":0.06,"prevClosePDelta":3.5928,"closed":1,"price":1.76,"pricePrevClosePriceDelta":0.03,"pricePrevClosePricePDelta":1.7341,"lowPrice":1.68,"highPrice":1.76,"openPrice":1.73,"totalTurnover":10682.1,"totalVolume":6171,"capitalization":15199592.32},{"id":534520,"tradeDate":"2024-05-02","instrSysName":"CNLCAP.ATH","instrCode":"CNLCAP","closePrice":7.9,"closePrevCloseDelta":0.05,"closePrevClosePDelta":0.6369,"prevClosePrice":7.85,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.1,"prevClosePDelta":-1.2579,"closed":1,"price":7.9,"pricePrevClosePriceDelta":0.05,"pricePrevClosePricePDelta":0.6369,"lowPrice":7.75,"highPrice":7.9,"openPrice":7.8,"totalTurnover":9889.05,"totalVolume":1258,"capitalization":6197550},{"id":461,"tradeDate":"2024-05-02","instrSysName":"HAIDE.ATH","instrCode":"\u03a7\u0391\u0399\u0394\u0395","closePrice":0.695,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.695,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":5796821.25},{"id":558836,"tradeDate":"2024-05-02","instrSysName":"TRESTATES.ATH","instrCode":"\u03a4\u03a1\u0395\u03a3\u03a4\u0391\u03a4\u0395\u03a3","closePrice":1.7,"closePrevCloseDelta":-0.02,"closePrevClosePDelta":-1.1628,"prevClosePrice":1.72,"prevCloseDate":"2024-04-30","prevCloseDelta":0.002,"prevClosePDelta":0.1164,"closed":1,"price":1.7,"pricePrevClosePriceDelta":-0.02,"pricePrevClosePricePDelta":-1.1628,"lowPrice":1.692,"highPrice":1.72,"openPrice":1.714,"totalTurnover":55417.672,"totalVolume":32492,"capitalization":204898910.7},{"id":291,"tradeDate":"2024-05-02","instrSysName":"KEKR.ATH","instrCode":"\u039a\u0395\u039a\u03a1","closePrice":1.51,"closePrevCloseDelta":-0.015,"closePrevClosePDelta":-0.9836,"prevClosePrice":1.525,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.03,"prevClosePDelta":-1.9293,"closed":1,"price":1.51,"pricePrevClosePriceDelta":-0.015,"pricePrevClosePricePDelta":-0.9836,"lowPrice":1.5,"highPrice":1.57,"openPrice":1.53,"totalTurnover":48401.255,"totalVolume":32066,"capitalization":29904242.34},{"id":450,"tradeDate":"2024-05-02","instrSysName":"YALCO.ATH","instrCode":"\u03a5\u0391\u039b\u039a\u039f","closePrice":0.18,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.18,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":2374491.6},{"id":286332,"tradeDate":"2024-05-02","instrSysName":"PROF.ATH","instrCode":"\u03a0\u03a1\u039f\u03a6","closePrice":4.7,"closePrevCloseDelta":0.01,"closePrevClosePDelta":0.2132,"prevClosePrice":4.69,"prevCloseDate":"2024-04-30","prevCloseDelta":0.09,"prevClosePDelta":1.9565,"closed":1,"price":4.7,"pricePrevClosePriceDelta":0.01,"pricePrevClosePricePDelta":0.2132,"lowPrice":4.61,"highPrice":4.71,"openPrice":4.7,"totalTurnover":132526.81,"totalVolume":28399,"capitalization":115556296.2},{"id":284,"tradeDate":"2024-05-02","instrSysName":"ELSTR.ATH","instrCode":"\u0395\u039b\u03a3\u03a4\u03a1","closePrice":2.33,"closePrevCloseDelta":-0.03,"closePrevClosePDelta":-1.2712,"prevClosePrice":2.36,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.09,"prevClosePDelta":-3.6735,"closed":1,"price":2.33,"pricePrevClosePriceDelta":-0.03,"pricePrevClosePricePDelta":-1.2712,"lowPrice":2.32,"highPrice":2.36,"openPrice":2.33,"totalTurnover":18455.69,"totalVolume":7886,"capitalization":42897254.87},{"id":229716,"tradeDate":"2024-05-02","instrSysName":"LIVAN.ATH","instrCode":"\u039b\u0399\u0392\u0391\u039d","closePrice":0.125,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.125,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":966796.875},{"id":430,"tradeDate":"2024-05-02","instrSysName":"SPIR.ATH","instrCode":"\u03a3\u03a0\u03a5\u03a1","closePrice":0.19,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.19,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0.18,"pricePrevClosePriceDelta":-0.01,"pricePrevClosePricePDelta":-5.2632,"lowPrice":0.18,"highPrice":0.18,"openPrice":0.18,"totalTurnover":214.2,"totalVolume":1190,"capitalization":5403270.92},{"id":152,"tradeDate":"2024-05-02","instrSysName":"VARNH.ATH","instrCode":"\u0392\u0391\u03a1\u039d\u0397","closePrice":0.24,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.24,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":1519200.48},{"id":310,"tradeDate":"2024-05-02","instrSysName":"KREKA.ATH","instrCode":"\u039a\u03a1\u0395\u039a\u0391","closePrice":0.28,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.28,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":1995060.48},{"id":123,"tradeDate":"2024-05-02","instrSysName":"ALMY.ATH","instrCode":"\u0391\u039b\u039c\u03a5","closePrice":2.8,"closePrevCloseDelta":-0.06,"closePrevClosePDelta":-2.0979,"prevClosePrice":2.86,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.02,"prevClosePDelta":-0.6944,"closed":1,"price":2.8,"pricePrevClosePriceDelta":-0.06,"pricePrevClosePricePDelta":-2.0979,"lowPrice":2.8,"highPrice":2.86,"openPrice":2.85,"totalTurnover":120701.27,"totalVolume":42434,"capitalization":90758306.8},{"id":552969,"tradeDate":"2024-05-02","instrSysName":"BLEKEDROS.ATH","instrCode":"\u039c\u03a0\u039b\u0395\u039a\u0395\u0394\u03a1\u039f\u03a3","closePrice":3.36,"closePrevCloseDelta":-0.02,"closePrevClosePDelta":-0.5917,"prevClosePrice":3.38,"prevCloseDate":"2024-04-30","prevCloseDelta":0.05,"prevClosePDelta":1.5015,"closed":1,"price":3.38,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":3.33,"highPrice":3.38,"openPrice":3.38,"totalTurnover":22969.76,"totalVolume":6821,"capitalization":145152000},{"id":320,"tradeDate":"2024-05-02","instrSysName":"LANAC.ATH","instrCode":"\u039b\u0391\u039d\u0391\u039a","closePrice":1.06,"closePrevCloseDelta":-0.03,"closePrevClosePDelta":-2.7523,"prevClosePrice":1.09,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.01,"prevClosePDelta":-0.9091,"closed":1,"price":1.06,"pricePrevClosePriceDelta":-0.03,"pricePrevClosePricePDelta":-2.7523,"lowPrice":1.01,"highPrice":1.06,"openPrice":1.02,"totalTurnover":373.57,"totalVolume":363,"capitalization":6295624.08},{"id":444,"tradeDate":"2024-05-02","instrSysName":"PROFK.ATH","instrCode":"\u03a4\u0396\u039a\u0391","closePrice":1.595,"closePrevCloseDelta":-0.05,"closePrevClosePDelta":-3.0395,"prevClosePrice":1.645,"prevCloseDate":"2024-04-30","prevCloseDelta":0.05,"prevClosePDelta":3.1348,"closed":1,"price":1.595,"pricePrevClosePriceDelta":-0.05,"pricePrevClosePricePDelta":-3.0395,"lowPrice":1.595,"highPrice":1.595,"openPrice":1.595,"totalTurnover":31.9,"totalVolume":20,"capitalization":4861560},{"id":113,"tradeDate":"2024-05-02","instrSysName":"AKRIT.ATH","instrCode":"\u0391\u039a\u03a1\u0399\u03a4","closePrice":0.93,"closePrevCloseDelta":-0.02,"closePrevClosePDelta":-2.1053,"prevClosePrice":0.95,"prevCloseDate":"2024-04-30","prevCloseDelta":0.025,"prevClosePDelta":2.7027,"closed":1,"price":0.93,"pricePrevClosePriceDelta":-0.02,"pricePrevClosePricePDelta":-2.1053,"lowPrice":0.88,"highPrice":0.93,"openPrice":0.915,"totalTurnover":66.71,"totalVolume":73,"capitalization":12090000},{"id":455,"tradeDate":"2024-05-02","instrSysName":"FLEXO.ATH","instrCode":"\u03a6\u039b\u0395\u039e\u039f","closePrice":8.1,"closePrevCloseDelta":-0.1,"closePrevClosePDelta":-1.2195,"prevClosePrice":8.2,"prevCloseDate":"2024-04-30","prevCloseDelta":0.15,"prevClosePDelta":1.8634,"closed":1,"price":8.1,"pricePrevClosePriceDelta":-0.1,"pricePrevClosePricePDelta":-1.2195,"lowPrice":8.1,"highPrice":8.1,"openPrice":8.1,"totalTurnover":5265,"totalVolume":650,"capitalization":96140714.4},{"id":407,"tradeDate":"2024-05-02","instrSysName":"PRD.ATH","instrCode":"\u03a0\u03a1\u0394","closePrice":0.296,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.296,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0.268,"pricePrevClosePriceDelta":-0.028,"pricePrevClosePricePDelta":-9.4595,"lowPrice":0.268,"highPrice":0.268,"openPrice":0.268,"totalTurnover":69.68,"totalVolume":260,"capitalization":7198498},{"id":384,"tradeDate":"2024-05-02","instrSysName":"OPAP.ATH","instrCode":"\u039f\u03a0\u0391\u03a0","closePrice":15.5,"closePrevCloseDelta":-0.11,"closePrevClosePDelta":-0.7047,"prevClosePrice":15.61,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.24,"prevClosePDelta":-1.5142,"closed":1,"price":15.5,"pricePrevClosePriceDelta":-0.11,"pricePrevClosePricePDelta":-0.7047,"lowPrice":15.5,"highPrice":15.74,"openPrice":15.61,"totalTurnover":12798293.17,"totalVolume":821641,"capitalization":5735972485.5},{"id":218,"tradeDate":"2024-05-02","instrSysName":"ELLAKTOR.ATH","instrCode":"\u0395\u039b\u039b\u0391\u039a\u03a4\u03a9\u03a1","closePrice":2.6,"closePrevCloseDelta":-0.02,"closePrevClosePDelta":-0.7634,"prevClosePrice":2.62,"prevCloseDate":"2024-04-30","prevCloseDelta":0.035,"prevClosePDelta":1.354,"closed":1,"price":2.6,"pricePrevClosePriceDelta":-0.02,"pricePrevClosePricePDelta":-0.7634,"lowPrice":2.6,"highPrice":2.65,"openPrice":2.62,"totalTurnover":653633.145,"totalVolume":249516,"capitalization":905299213},{"id":190,"tradeDate":"2024-05-02","instrSysName":"DUR.ATH","instrCode":"\u0394\u039f\u03a5\u03a1\u039f","closePrice":0.25,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.25,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":990325},{"id":401,"tradeDate":"2024-05-02","instrSysName":"PLAT.ATH","instrCode":"\u03a0\u039b\u0391\u0398","closePrice":4,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":4,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":4,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":3.995,"highPrice":4.03,"openPrice":4.005,"totalTurnover":22998.79,"totalVolume":5735,"capitalization":174965808},{"id":303,"tradeDate":"2024-05-02","instrSysName":"KORDE.ATH","instrCode":"\u039a\u039f\u03a1\u0394\u0395","closePrice":0.532,"closePrevCloseDelta":-0.018,"closePrevClosePDelta":-3.2727,"prevClosePrice":0.55,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.01,"prevClosePDelta":-1.7857,"closed":1,"price":0.532,"pricePrevClosePriceDelta":-0.018,"pricePrevClosePricePDelta":-3.2727,"lowPrice":0.524,"highPrice":0.534,"openPrice":0.532,"totalTurnover":3940.162,"totalVolume":7470,"capitalization":11291348.88},{"id":420,"tradeDate":"2024-05-02","instrSysName":"SATOK.ATH","instrCode":"\u03a3\u0391\u03a4\u039f\u039a","closePrice":0.047,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.047,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0.0425,"pricePrevClosePriceDelta":-0.0045,"pricePrevClosePricePDelta":-9.5745,"lowPrice":0.0425,"highPrice":0.0425,"openPrice":0.0425,"totalTurnover":212.5,"totalVolume":5000,"capitalization":3070334.596},{"id":365,"tradeDate":"2024-05-02","instrSysName":"NAYP.ATH","instrCode":"\u039d\u0391\u03a5\u03a0","closePrice":1.02,"closePrevCloseDelta":0.01,"closePrevClosePDelta":0.9901,"prevClosePrice":1.01,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.02,"prevClosePDelta":-1.9417,"closed":1,"price":0.996,"pricePrevClosePriceDelta":-0.014,"pricePrevClosePricePDelta":-1.3861,"lowPrice":0.996,"highPrice":1.035,"openPrice":1.035,"totalTurnover":407.1,"totalVolume":400,"capitalization":11740304.04},{"id":272,"tradeDate":"2024-05-02","instrSysName":"INTEK.ATH","instrCode":"\u0399\u039d\u03a4\u0395\u039a","closePrice":6.28,"closePrevCloseDelta":0.02,"closePrevClosePDelta":0.3195,"prevClosePrice":6.26,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.05,"prevClosePDelta":-0.7924,"closed":1,"price":6.28,"pricePrevClosePriceDelta":0.02,"pricePrevClosePricePDelta":0.3195,"lowPrice":6.23,"highPrice":6.3,"openPrice":6.26,"totalTurnover":34688.21,"totalVolume":5524,"capitalization":301464623.88},{"id":328,"tradeDate":"2024-05-02","instrSysName":"MATHIO.ATH","instrCode":"\u039c\u0391\u0398\u0399\u039f","closePrice":1.08,"closePrevCloseDelta":-0.01,"closePrevClosePDelta":-0.9174,"prevClosePrice":1.09,"prevCloseDate":"2024-04-30","prevCloseDelta":0.035,"prevClosePDelta":3.3175,"closed":1,"price":1.08,"pricePrevClosePriceDelta":-0.01,"pricePrevClosePricePDelta":-0.9174,"lowPrice":1,"highPrice":1.08,"openPrice":1,"totalTurnover":631.97,"totalVolume":622,"capitalization":10604919.6},{"id":360,"tradeDate":"2024-05-02","instrSysName":"MPITR.ATH","instrCode":"\u039c\u03a0\u03a4\u039a","closePrice":0.47,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.47,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":7445923.77},{"id":229728,"tradeDate":"2024-05-02","instrSysName":"CENTR.ATH","instrCode":"\u03a3\u0395\u039d\u03a4\u03a1","closePrice":0.37,"closePrevCloseDelta":-0.008,"closePrevClosePDelta":-2.1164,"prevClosePrice":0.378,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.002,"prevClosePDelta":-0.5263,"closed":1,"price":0.37,"pricePrevClosePriceDelta":-0.008,"pricePrevClosePricePDelta":-2.1164,"lowPrice":0.367,"highPrice":0.38,"openPrice":0.372,"totalTurnover":42327.131,"totalVolume":114328,"capitalization":37415808.22},{"id":357923,"tradeDate":"2024-05-02","instrSysName":"TRASTOR.ATH","instrCode":"\u03a4\u03a1\u0391\u03a3\u03a4\u039f\u03a1","closePrice":1.19,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":1.19,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":244161270.22},{"id":246,"tradeDate":"2024-05-02","instrSysName":"EYDAP.ATH","instrCode":"\u0395\u03a5\u0394\u0391\u03a0","closePrice":5.8,"closePrevCloseDelta":0.08,"closePrevClosePDelta":1.3986,"prevClosePrice":5.72,"prevCloseDate":"2024-04-30","prevCloseDelta":0.02,"prevClosePDelta":0.3509,"closed":1,"price":5.8,"pricePrevClosePriceDelta":0.08,"pricePrevClosePricePDelta":1.3986,"lowPrice":5.7,"highPrice":5.82,"openPrice":5.7,"totalTurnover":152905.52,"totalVolume":26447,"capitalization":617700000},{"id":544646,"tradeDate":"2024-05-02","instrSysName":"EPSIL.ATH","instrCode":"\u0395\u03a0\u03a3\u0399\u039b","closePrice":12,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":12,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":12,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":12,"highPrice":12.02,"openPrice":12,"totalTurnover":4141333.4,"totalVolume":345105,"capitalization":650400000},{"id":399,"tradeDate":"2024-05-02","instrSysName":"PETRO.ATH","instrCode":"\u03a0\u0395\u03a4\u03a1\u039f","closePrice":8.3,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":8.3,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.16,"prevClosePDelta":-1.8913,"closed":1,"price":8.3,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":8.22,"highPrice":8.32,"openPrice":8.32,"totalTurnover":39479.1,"totalVolume":4763,"capitalization":58684320},{"id":307,"tradeDate":"2024-05-02","instrSysName":"QUAL.ATH","instrCode":"\u039a\u039f\u03a5\u0391\u039b","closePrice":1.278,"closePrevCloseDelta":-0.008,"closePrevClosePDelta":-0.6221,"prevClosePrice":1.286,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.094,"prevClosePDelta":-6.8116,"closed":1,"price":1.278,"pricePrevClosePriceDelta":-0.008,"pricePrevClosePricePDelta":-0.6221,"lowPrice":1.25,"highPrice":1.3,"openPrice":1.286,"totalTurnover":239560.816,"totalVolume":186902,"capitalization":34947063.36},{"id":192,"tradeDate":"2024-05-02","instrSysName":"DROME.ATH","instrCode":"\u0394\u03a1\u039f\u039c\u0395","closePrice":0.347,"closePrevCloseDelta":-0.002,"closePrevClosePDelta":-0.5731,"prevClosePrice":0.349,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.01,"prevClosePDelta":-2.7855,"closed":1,"price":0.347,"pricePrevClosePriceDelta":-0.002,"pricePrevClosePricePDelta":-0.5731,"lowPrice":0.335,"highPrice":0.348,"openPrice":0.341,"totalTurnover":2708.322,"totalVolume":8011,"capitalization":12047840},{"id":307991,"tradeDate":"2024-05-02","instrSysName":"MERKO.ATH","instrCode":"\u039c\u0395\u03a1\u039a\u039f","closePrice":47.2,"closePrevCloseDelta":1,"closePrevClosePDelta":2.1645,"prevClosePrice":46.2,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":47.8,"pricePrevClosePriceDelta":1.6,"pricePrevClosePricePDelta":3.4632,"lowPrice":47,"highPrice":47.8,"openPrice":47,"totalTurnover":2834,"totalVolume":60,"capitalization":22122640},{"id":465441,"tradeDate":"2024-05-02","instrSysName":"PREMIA.ATH","instrCode":"\u03a0\u03a1\u0395\u039c\u0399\u0391","closePrice":1.17,"closePrevCloseDelta":0.016,"closePrevClosePDelta":1.3865,"prevClosePrice":1.154,"prevCloseDate":"2024-04-30","prevCloseDelta":0.008,"prevClosePDelta":0.6981,"closed":1,"price":1.17,"pricePrevClosePriceDelta":0.016,"pricePrevClosePricePDelta":1.3865,"lowPrice":1.15,"highPrice":1.17,"openPrice":1.15,"totalTurnover":50588.49,"totalVolume":43570,"capitalization":101938779.54},{"id":238,"tradeDate":"2024-05-02","instrSysName":"ETE.ATH","instrCode":"\u0395\u03a4\u0395","closePrice":7.81,"closePrevCloseDelta":0.25,"closePrevClosePDelta":3.3069,"prevClosePrice":7.56,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.11,"prevClosePDelta":-1.4342,"closed":1,"price":7.81,"pricePrevClosePriceDelta":0.25,"pricePrevClosePricePDelta":3.3069,"lowPrice":7.55,"highPrice":7.84,"openPrice":7.56,"totalTurnover":11789729.674,"totalVolume":1516144,"capitalization":7143925344.93},{"id":231,"tradeDate":"2024-05-02","instrSysName":"EPIL.ATH","instrCode":"\u0395\u03a0\u0399\u039b\u039a","closePrice":0.14,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.14,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":7245610.96},{"id":404,"tradeDate":"2024-05-02","instrSysName":"PAP.ATH","instrCode":"\u03a0\u0391\u03a0","closePrice":2.63,"closePrevCloseDelta":0.01,"closePrevClosePDelta":0.3817,"prevClosePrice":2.62,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.03,"prevClosePDelta":-1.1321,"closed":1,"price":2.63,"pricePrevClosePriceDelta":0.01,"pricePrevClosePricePDelta":0.3817,"lowPrice":2.63,"highPrice":2.63,"openPrice":2.63,"totalTurnover":10151.8,"totalVolume":3860,"capitalization":71269302.22},{"id":381,"tradeDate":"2024-05-02","instrSysName":"OLTH.ATH","instrCode":"\u039f\u039b\u0398","closePrice":22.1,"closePrevCloseDelta":-0.3,"closePrevClosePDelta":-1.3393,"prevClosePrice":22.4,"prevCloseDate":"2024-04-30","prevCloseDelta":0.1,"prevClosePDelta":0.4484,"closed":1,"price":22.1,"pricePrevClosePriceDelta":-0.3,"pricePrevClosePricePDelta":-1.3393,"lowPrice":22.1,"highPrice":22.5,"openPrice":22.3,"totalTurnover":95703.9,"totalVolume":4295,"capitalization":222768000},{"id":345,"tradeDate":"2024-05-02","instrSysName":"MOH.ATH","instrCode":"\u039c\u039f\u0397","closePrice":27.22,"closePrevCloseDelta":0.06,"closePrevClosePDelta":0.2209,"prevClosePrice":27.16,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.04,"prevClosePDelta":-0.1471,"closed":1,"price":27.22,"pricePrevClosePriceDelta":0.06,"pricePrevClosePricePDelta":0.2209,"lowPrice":26.86,"highPrice":27.34,"openPrice":27.16,"totalTurnover":1688729.86,"totalVolume":61995,"capitalization":3015512715.6},{"id":146,"tradeDate":"2024-05-02","instrSysName":"TATT.ATH","instrCode":"\u0391\u03a4\u03a4","closePrice":11.35,"closePrevCloseDelta":0.25,"closePrevClosePDelta":2.2523,"prevClosePrice":11.1,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":11.35,"pricePrevClosePriceDelta":0.25,"pricePrevClosePricePDelta":2.2523,"lowPrice":11.35,"highPrice":11.65,"openPrice":11.35,"totalTurnover":39659.45,"totalVolume":3481,"capitalization":567660908.95},{"id":318,"tradeDate":"2024-05-02","instrSysName":"LAMDA.ATH","instrCode":"\u039b\u0391\u039c\u0394\u0391","closePrice":6.86,"closePrevCloseDelta":-0.03,"closePrevClosePDelta":-0.4354,"prevClosePrice":6.89,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.03,"prevClosePDelta":-0.4335,"closed":1,"price":6.86,"pricePrevClosePriceDelta":-0.03,"pricePrevClosePricePDelta":-0.4354,"lowPrice":6.83,"highPrice":6.94,"openPrice":6.84,"totalTurnover":475728.7,"totalVolume":69249,"capitalization":1212413864.9},{"id":254,"tradeDate":"2024-05-02","instrSysName":"EXAE.ATH","instrCode":"\u0395\u03a7\u0391\u0395","closePrice":5.15,"closePrevCloseDelta":-0.01,"closePrevClosePDelta":-0.1938,"prevClosePrice":5.16,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.01,"prevClosePDelta":-0.1934,"closed":1,"price":5.15,"pricePrevClosePriceDelta":-0.01,"pricePrevClosePricePDelta":-0.1938,"lowPrice":5.1,"highPrice":5.21,"openPrice":5.16,"totalTurnover":149644.03,"totalVolume":29096,"capitalization":310792200},{"id":229,"tradeDate":"2024-05-02","instrSysName":"ATTICA.ATH","instrCode":"\u0391\u03a4\u03a4\u0399\u039a\u0391","closePrice":2.47,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":2.47,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.1,"prevClosePDelta":-3.8911,"closed":1,"price":2.47,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":2.42,"highPrice":2.47,"openPrice":2.47,"totalTurnover":60599.05,"totalVolume":24780,"capitalization":600615556.71},{"id":251,"tradeDate":"2024-05-02","instrSysName":"EUROB.ATH","instrCode":"\u0395\u03a5\u03a1\u03a9\u0392","closePrice":2.02,"closePrevCloseDelta":0.01,"closePrevClosePDelta":0.4975,"prevClosePrice":2.01,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":2.02,"pricePrevClosePriceDelta":0.01,"pricePrevClosePricePDelta":0.4975,"lowPrice":1.9995,"highPrice":2.054,"openPrice":2.01,"totalTurnover":10281947.4115,"totalVolume":5075256,"capitalization":7507289149.54},{"id":139,"tradeDate":"2024-05-02","instrSysName":"ASTAK.ATH","instrCode":"\u0391\u03a3\u03a4\u0391\u039a","closePrice":7.2,"closePrevCloseDelta":-0.24,"closePrevClosePDelta":-3.2258,"prevClosePrice":7.44,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":7.42,"pricePrevClosePriceDelta":-0.02,"pricePrevClosePricePDelta":-0.2688,"lowPrice":7.2,"highPrice":7.42,"openPrice":7.4,"totalTurnover":12605.24,"totalVolume":1737,"capitalization":100800000},{"id":547518,"tradeDate":"2024-05-02","instrSysName":"INLIF.ATH","instrCode":"\u0399\u039d\u039b\u0399\u03a6","closePrice":5,"closePrevCloseDelta":-0.14,"closePrevClosePDelta":-2.7237,"prevClosePrice":5.14,"prevCloseDate":"2024-04-30","prevCloseDelta":0.1,"prevClosePDelta":1.9841,"closed":1,"price":5,"pricePrevClosePriceDelta":-0.14,"pricePrevClosePricePDelta":-2.7237,"lowPrice":4.98,"highPrice":5.14,"openPrice":5.14,"totalTurnover":108189.35,"totalVolume":21593,"capitalization":92839560},{"id":387,"tradeDate":"2024-05-02","instrSysName":"PAIR.ATH","instrCode":"\u03a0\u0391\u0399\u03a1","closePrice":1.17,"closePrevCloseDelta":-0.01,"closePrevClosePDelta":-0.8475,"prevClosePrice":1.18,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.02,"prevClosePDelta":-1.6667,"closed":1,"price":1.17,"pricePrevClosePriceDelta":-0.01,"pricePrevClosePricePDelta":-0.8475,"lowPrice":1.09,"highPrice":1.175,"openPrice":1.165,"totalTurnover":6325.72,"totalVolume":5640,"capitalization":5816615.22},{"id":217,"tradeDate":"2024-05-02","instrSysName":"ELPE.ATH","instrCode":"\u0395\u039b\u03a0\u0395","closePrice":8.385,"closePrevCloseDelta":-0.045,"closePrevClosePDelta":-0.5338,"prevClosePrice":8.43,"prevCloseDate":"2024-04-30","prevCloseDelta":0.195,"prevClosePDelta":2.3679,"closed":1,"price":8.385,"pricePrevClosePriceDelta":-0.045,"pricePrevClosePricePDelta":-0.5338,"lowPrice":8.37,"highPrice":8.46,"openPrice":8.445,"totalTurnover":1249431.06,"totalVolume":148395,"capitalization":2562751026.225},{"id":189,"tradeDate":"2024-05-02","instrSysName":"DOMIK.ATH","instrCode":"\u0394\u039f\u039c\u0399\u039a","closePrice":4.68,"closePrevCloseDelta":-0.105,"closePrevClosePDelta":-2.1944,"prevClosePrice":4.785,"prevCloseDate":"2024-04-30","prevCloseDelta":0.155,"prevClosePDelta":3.3477,"closed":1,"price":4.68,"pricePrevClosePriceDelta":-0.105,"pricePrevClosePricePDelta":-2.1944,"lowPrice":4.65,"highPrice":4.7,"openPrice":4.65,"totalTurnover":21333.08,"totalVolume":4565,"capitalization":74312540.64},{"id":418,"tradeDate":"2024-05-02","instrSysName":"SAR.ATH","instrCode":"\u03a3\u0391\u03a1","closePrice":11.84,"closePrevCloseDelta":-0.06,"closePrevClosePDelta":-0.5042,"prevClosePrice":11.9,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.04,"prevClosePDelta":-0.335,"closed":1,"price":11.84,"pricePrevClosePriceDelta":-0.06,"pricePrevClosePricePDelta":-0.5042,"lowPrice":11.7,"highPrice":12.02,"openPrice":11.98,"totalTurnover":275831.34,"totalVolume":23262,"capitalization":791510665.92},{"id":419,"tradeDate":"2024-05-02","instrSysName":"KYSA.ATH","instrCode":"\u03a3\u0391\u03a1\u0391\u039d","closePrice":1.07,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":1.07,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":4474151.5},{"id":163,"tradeDate":"2024-05-02","instrSysName":"VOSYS.ATH","instrCode":"\u0392\u039f\u03a3\u03a5\u03a3","closePrice":2.44,"closePrevCloseDelta":-0.1,"closePrevClosePDelta":-3.937,"prevClosePrice":2.54,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":2.44,"pricePrevClosePriceDelta":-0.1,"pricePrevClosePricePDelta":-3.937,"lowPrice":2.42,"highPrice":2.44,"openPrice":2.42,"totalTurnover":219.3,"totalVolume":90,"capitalization":15433000},{"id":527656,"tradeDate":"2024-05-02","instrSysName":"INTERCO.ATH","instrCode":"\u0399\u039d\u03a4\u0395\u03a1\u039a\u039f","closePrice":4.5,"closePrevCloseDelta":0.1,"closePrevClosePDelta":2.2727,"prevClosePrice":4.4,"prevCloseDate":"2024-04-30","prevCloseDelta":0.02,"prevClosePDelta":0.4566,"closed":1,"price":4.5,"pricePrevClosePriceDelta":0.1,"pricePrevClosePricePDelta":2.2727,"lowPrice":4.5,"highPrice":4.5,"openPrice":4.5,"totalTurnover":202.5,"totalVolume":45,"capitalization":47250000},{"id":117,"tradeDate":"2024-05-02","instrSysName":"BIOKA.ATH","instrCode":"\u0392\u0399\u039f\u039a\u0391","closePrice":2.49,"closePrevCloseDelta":-0.11,"closePrevClosePDelta":-4.2308,"prevClosePrice":2.6,"prevCloseDate":"2024-04-30","prevCloseDelta":0.01,"prevClosePDelta":0.3861,"closed":1,"price":2.49,"pricePrevClosePriceDelta":-0.11,"pricePrevClosePricePDelta":-4.2308,"lowPrice":2.49,"highPrice":2.63,"openPrice":2.63,"totalTurnover":28674.23,"totalVolume":11361,"capitalization":59726385},{"id":346,"tradeDate":"2024-05-02","instrSysName":"MODA.ATH","instrCode":"\u039c\u039f\u039d\u03a4\u0391","closePrice":3.34,"closePrevCloseDelta":0.1,"closePrevClosePDelta":3.0864,"prevClosePrice":3.24,"prevCloseDate":"2024-04-30","prevCloseDelta":0.01,"prevClosePDelta":0.3096,"closed":1,"price":3.34,"pricePrevClosePriceDelta":0.1,"pricePrevClosePricePDelta":3.0864,"lowPrice":3.1,"highPrice":3.38,"openPrice":3.19,"totalTurnover":15291.74,"totalVolume":4770,"capitalization":62825400},{"id":341,"tradeDate":"2024-05-02","instrSysName":"MIN.ATH","instrCode":"\u039c\u0399\u039d","closePrice":0.605,"closePrevCloseDelta":-0.035,"closePrevClosePDelta":-5.4688,"prevClosePrice":0.64,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0.61,"pricePrevClosePriceDelta":-0.03,"pricePrevClosePricePDelta":-4.6875,"lowPrice":0.6,"highPrice":0.615,"openPrice":0.605,"totalTurnover":253.7,"totalVolume":420,"capitalization":3751000},{"id":268,"tradeDate":"2024-05-02","instrSysName":"INKAT.ATH","instrCode":"\u0399\u039d\u039a\u0391\u03a4","closePrice":5.42,"closePrevCloseDelta":0.02,"closePrevClosePDelta":0.3704,"prevClosePrice":5.4,"prevCloseDate":"2024-04-30","prevCloseDelta":0.06,"prevClosePDelta":1.1236,"closed":1,"price":5.42,"pricePrevClosePriceDelta":0.02,"pricePrevClosePricePDelta":0.3704,"lowPrice":5.31,"highPrice":5.42,"openPrice":5.31,"totalTurnover":319013.28,"totalVolume":59104,"capitalization":870039998.7},{"id":403,"tradeDate":"2024-05-02","instrSysName":"PLAKR.ATH","instrCode":"\u03a0\u039b\u0391\u039a\u03a1","closePrice":15.4,"closePrevCloseDelta":0.2,"closePrevClosePDelta":1.3158,"prevClosePrice":15.2,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.5,"prevClosePDelta":-3.1847,"closed":1,"price":15.4,"pricePrevClosePriceDelta":0.2,"pricePrevClosePricePDelta":1.3158,"lowPrice":15.4,"highPrice":15.4,"openPrice":15.4,"totalTurnover":3080,"totalVolume":200,"capitalization":421639680},{"id":427,"tradeDate":"2024-05-02","instrSysName":"SPACE.ATH","instrCode":"\u03a3\u03a0\u0395\u0399\u03a3","closePrice":7.76,"closePrevCloseDelta":-0.04,"closePrevClosePDelta":-0.5128,"prevClosePrice":7.8,"prevCloseDate":"2024-04-30","prevCloseDelta":0.08,"prevClosePDelta":1.0363,"closed":1,"price":7.76,"pricePrevClosePriceDelta":-0.04,"pricePrevClosePricePDelta":-0.5128,"lowPrice":7.68,"highPrice":7.76,"openPrice":7.74,"totalTurnover":19822.1,"totalVolume":2570,"capitalization":50102672.8},{"id":428,"tradeDate":"2024-05-02","instrSysName":"CPI.ATH","instrCode":"\u03a3\u03a0\u0399","closePrice":0.71,"closePrevCloseDelta":-0.04,"closePrevClosePDelta":-5.3333,"prevClosePrice":0.75,"prevCloseDate":"2024-04-30","prevCloseDelta":0.032,"prevClosePDelta":4.4568,"closed":1,"price":0.71,"pricePrevClosePriceDelta":-0.04,"pricePrevClosePricePDelta":-5.3333,"lowPrice":0.706,"highPrice":0.76,"openPrice":0.754,"totalTurnover":17963.208,"totalVolume":24700,"capitalization":7503067},{"id":357921,"tradeDate":"2024-05-02","instrSysName":"MOTO.ATH","instrCode":"\u039c\u039f\u03a4\u039f","closePrice":3,"closePrevCloseDelta":-0.015,"closePrevClosePDelta":-0.4975,"prevClosePrice":3.015,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.035,"prevClosePDelta":-1.1475,"closed":1,"price":3,"pricePrevClosePriceDelta":-0.015,"pricePrevClosePricePDelta":-0.4975,"lowPrice":3,"highPrice":3.09,"openPrice":3.03,"totalTurnover":35480.18,"totalVolume":11678,"capitalization":90450000},{"id":130,"tradeDate":"2024-05-02","instrSysName":"ALPHA.ATH","instrCode":"\u0391\u039b\u03a6\u0391","closePrice":1.5855,"closePrevCloseDelta":-0.007,"closePrevClosePDelta":-0.4396,"prevClosePrice":1.5925,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.0275,"prevClosePDelta":-1.6975,"closed":1,"price":1.5855,"pricePrevClosePriceDelta":-0.007,"pricePrevClosePricePDelta":-0.4396,"lowPrice":1.5825,"highPrice":1.615,"openPrice":1.59,"totalTurnover":7536946.3855,"totalVolume":4725687,"capitalization":3730427339.5935},{"id":314,"tradeDate":"2024-05-02","instrSysName":"KYRI.ATH","instrCode":"\u039a\u03a5\u03a1\u0399\u039f","closePrice":1.37,"closePrevCloseDelta":-0.07,"closePrevClosePDelta":-4.8611,"prevClosePrice":1.44,"prevCloseDate":"2024-04-30","prevCloseDelta":0.01,"prevClosePDelta":0.6993,"closed":1,"price":1.37,"pricePrevClosePriceDelta":-0.07,"pricePrevClosePricePDelta":-4.8611,"lowPrice":1.36,"highPrice":1.44,"openPrice":1.4,"totalTurnover":23509.5,"totalVolume":16954,"capitalization":10405369.2},{"id":142,"tradeDate":"2024-05-02","instrSysName":"ATEK.ATH","instrCode":"\u0391\u03a4\u0395\u039a","closePrice":0.378,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.378,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0.414,"pricePrevClosePriceDelta":0.036,"pricePrevClosePricePDelta":9.5238,"lowPrice":0.344,"highPrice":0.414,"openPrice":0.344,"totalTurnover":335.04,"totalVolume":950,"capitalization":5783400},{"id":280132,"tradeDate":"2024-05-02","instrSysName":"KRI.ATH","instrCode":"\u039a\u03a1\u0399","closePrice":10.6,"closePrevCloseDelta":-0.1,"closePrevClosePDelta":-0.9346,"prevClosePrice":10.7,"prevCloseDate":"2024-04-30","prevCloseDelta":0.05,"prevClosePDelta":0.4695,"closed":1,"price":10.6,"pricePrevClosePriceDelta":-0.1,"pricePrevClosePricePDelta":-0.9346,"lowPrice":10.5,"highPrice":10.75,"openPrice":10.7,"totalTurnover":127651.5,"totalVolume":12040,"capitalization":350490441.6},{"id":344,"tradeDate":"2024-05-02","instrSysName":"MLS.ATH","instrCode":"\u039c\u039b\u03a3","closePrice":0.57,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.57,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":7077690},{"id":161,"tradeDate":"2024-05-02","instrSysName":"VIS.ATH","instrCode":"\u0392\u0399\u03a3","closePrice":0.18,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.18,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":9837828},{"id":317,"tradeDate":"2024-05-02","instrSysName":"LAVI.ATH","instrCode":"\u039b\u0391\u0392\u0399","closePrice":0.848,"closePrevCloseDelta":-0.003,"closePrevClosePDelta":-0.3525,"prevClosePrice":0.851,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.003,"prevClosePDelta":-0.3513,"closed":1,"price":0.848,"pricePrevClosePriceDelta":-0.003,"pricePrevClosePricePDelta":-0.3525,"lowPrice":0.839,"highPrice":0.88,"openPrice":0.854,"totalTurnover":57512.863,"totalVolume":67163,"capitalization":142352472.736},{"id":214,"tradeDate":"2024-05-02","instrSysName":"TELL.ATH","instrCode":"\u0395\u039b\u039b","closePrice":14.15,"closePrevCloseDelta":0.1,"closePrevClosePDelta":0.7117,"prevClosePrice":14.05,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.3,"prevClosePDelta":-2.0906,"closed":1,"price":14.15,"pricePrevClosePriceDelta":0.1,"pricePrevClosePricePDelta":0.7117,"lowPrice":14.05,"highPrice":14.3,"openPrice":14.05,"totalTurnover":27032.3,"totalVolume":1904,"capitalization":281088136.9},{"id":308,"tradeDate":"2024-05-02","instrSysName":"QUEST.ATH","instrCode":"\u039a\u039f\u03a5\u0395\u03a3","closePrice":5.75,"closePrevCloseDelta":-0.05,"closePrevClosePDelta":-0.8621,"prevClosePrice":5.8,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.13,"prevClosePDelta":-2.1922,"closed":1,"price":5.75,"pricePrevClosePriceDelta":-0.05,"pricePrevClosePricePDelta":-0.8621,"lowPrice":5.74,"highPrice":5.89,"openPrice":5.89,"totalTurnover":96403.74,"totalVolume":16570,"capitalization":616530456},{"id":261137,"tradeDate":"2024-05-02","instrSysName":"LOGISMOS.ATH","instrCode":"\u039b\u039f\u0393\u039f\u03a3","closePrice":1.47,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":1.47,"prevCloseDate":"2024-04-30","prevCloseDelta":0.03,"prevClosePDelta":2.0833,"closed":1,"price":1.47,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":1.47,"highPrice":1.47,"openPrice":1.47,"totalTurnover":183.75,"totalVolume":125,"capitalization":6967800},{"id":560360,"tradeDate":"2024-05-02","instrSysName":"XYLEKR.ATH","instrCode":"\u039e\u03a5\u039b\u039a\u0394","closePrice":0,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.0002,"prevCloseDate":"2024-04-23","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":0},{"id":462,"tradeDate":"2024-05-02","instrSysName":"ELHA.ATH","instrCode":"\u0395\u039b\u03a7\u0391","closePrice":1.948,"closePrevCloseDelta":0.016,"closePrevClosePDelta":0.8282,"prevClosePrice":1.932,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.018,"prevClosePDelta":-0.9231,"closed":1,"price":1.948,"pricePrevClosePriceDelta":0.016,"pricePrevClosePricePDelta":0.8282,"lowPrice":1.938,"highPrice":1.956,"openPrice":1.94,"totalTurnover":177053.972,"totalVolume":90840,"capitalization":730970609.528},{"id":363,"tradeDate":"2024-05-02","instrSysName":"NAKAS.ATH","instrCode":"\u039d\u0391\u039a\u0391\u03a3","closePrice":2.78,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":2.78,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":2.82,"pricePrevClosePriceDelta":0.04,"pricePrevClosePricePDelta":1.4388,"lowPrice":2.82,"highPrice":2.82,"openPrice":2.82,"totalTurnover":28.2,"totalVolume":10,"capitalization":17625200},{"id":362,"tradeDate":"2024-05-02","instrSysName":"MYTIL.ATH","instrCode":"\u039c\u03a5\u03a4\u0399\u039b","closePrice":38.2,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":38.2,"prevCloseDate":"2024-04-30","prevCloseDelta":0.14,"prevClosePDelta":0.3678,"closed":1,"price":38.2,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":38.04,"highPrice":38.4,"openPrice":38.08,"totalTurnover":4175122.88,"totalVolume":109320,"capitalization":5458442350.2},{"id":312,"tradeDate":"2024-05-02","instrSysName":"KTILA.ATH","instrCode":"\u039a\u03a4\u0397\u039b\u0391","closePrice":1.84,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":1.84,"prevCloseDate":"2024-04-30","prevCloseDelta":0.04,"prevClosePDelta":2.2222,"closed":1,"price":1.88,"pricePrevClosePriceDelta":0.04,"pricePrevClosePricePDelta":2.1739,"lowPrice":1.84,"highPrice":1.9,"openPrice":1.89,"totalTurnover":10300.41,"totalVolume":5580,"capitalization":33152148.48},{"id":464939,"tradeDate":"2024-05-02","instrSysName":"TENERGY.ATH","instrCode":"\u03a4\u0395\u039d\u0395\u03a1\u0393","closePrice":18.33,"closePrevCloseDelta":0.09,"closePrevClosePDelta":0.4934,"prevClosePrice":18.24,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.13,"prevClosePDelta":-0.7077,"closed":1,"price":18.33,"pricePrevClosePriceDelta":0.09,"pricePrevClosePricePDelta":0.4934,"lowPrice":18.16,"highPrice":18.45,"openPrice":18.35,"totalTurnover":2637567.75,"totalVolume":143768,"capitalization":2164866299.7},{"id":220,"tradeDate":"2024-05-02","instrSysName":"ELTON.ATH","instrCode":"\u0395\u039b\u03a4\u039f\u039d","closePrice":1.8,"closePrevCloseDelta":0.012,"closePrevClosePDelta":0.6711,"prevClosePrice":1.788,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.012,"prevClosePDelta":-0.6667,"closed":1,"price":1.8,"pricePrevClosePriceDelta":0.012,"pricePrevClosePricePDelta":0.6711,"lowPrice":1.77,"highPrice":1.806,"openPrice":1.798,"totalTurnover":19879.556,"totalVolume":11126,"capitalization":48114336.6},{"id":325,"tradeDate":"2024-05-02","instrSysName":"KYLO.ATH","instrCode":"\u039b\u039f\u03a5\u039b\u0397","closePrice":2.68,"closePrevCloseDelta":-0.07,"closePrevClosePDelta":-2.5455,"prevClosePrice":2.75,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":2.68,"pricePrevClosePriceDelta":-0.07,"pricePrevClosePricePDelta":-2.5455,"lowPrice":2.66,"highPrice":2.74,"openPrice":2.7,"totalTurnover":8898.76,"totalVolume":3280,"capitalization":45882350.4},{"id":386,"tradeDate":"2024-05-02","instrSysName":"OTOEL.ATH","instrCode":"\u039f\u03a4\u039f\u0395\u039b","closePrice":12.78,"closePrevCloseDelta":-0.1,"closePrevClosePDelta":-0.7764,"prevClosePrice":12.88,"prevCloseDate":"2024-04-30","prevCloseDelta":0.02,"prevClosePDelta":0.1555,"closed":1,"price":12.78,"pricePrevClosePriceDelta":-0.1,"pricePrevClosePricePDelta":-0.7764,"lowPrice":12.72,"highPrice":12.9,"openPrice":12.9,"totalTurnover":141608.92,"totalVolume":11064,"capitalization":621424483.92},{"id":245,"tradeDate":"2024-05-02","instrSysName":"EYAPS.ATH","instrCode":"\u0395\u03a5\u0391\u03a0\u03a3","closePrice":3.2,"closePrevCloseDelta":-0.03,"closePrevClosePDelta":-0.9288,"prevClosePrice":3.23,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.02,"prevClosePDelta":-0.6154,"closed":1,"price":3.21,"pricePrevClosePriceDelta":-0.02,"pricePrevClosePricePDelta":-0.6192,"lowPrice":3.19,"highPrice":3.28,"openPrice":3.28,"totalTurnover":5115.99,"totalVolume":1586,"capitalization":116160000},{"id":385,"tradeDate":"2024-05-02","instrSysName":"HTO.ATH","instrCode":"\u039f\u03a4\u0395","closePrice":14.06,"closePrevCloseDelta":-0.22,"closePrevClosePDelta":-1.5406,"prevClosePrice":14.28,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.13,"prevClosePDelta":-0.9022,"closed":1,"price":14.06,"pricePrevClosePriceDelta":-0.22,"pricePrevClosePricePDelta":-1.5406,"lowPrice":14.06,"highPrice":14.39,"openPrice":14.19,"totalTurnover":5363379.44,"totalVolume":379083,"capitalization":5877108302.78},{"id":156,"tradeDate":"2024-05-02","instrSysName":"BIOSK.ATH","instrCode":"\u0392\u0399\u039f\u03a3\u039a","closePrice":1.31,"closePrevCloseDelta":0.005,"closePrevClosePDelta":0.3831,"prevClosePrice":1.305,"prevCloseDate":"2024-04-30","prevCloseDelta":0.04,"prevClosePDelta":3.1621,"closed":1,"price":1.31,"pricePrevClosePriceDelta":0.005,"pricePrevClosePricePDelta":0.3831,"lowPrice":1.27,"highPrice":1.315,"openPrice":1.315,"totalTurnover":20512.715,"totalVolume":15853,"capitalization":22518960.26},{"id":555507,"tradeDate":"2024-05-02","instrSysName":"ACAG.ATH","instrCode":"ACAG","closePrice":6.24,"closePrevCloseDelta":-0.34,"closePrevClosePDelta":-5.1672,"prevClosePrice":6.58,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.02,"prevClosePDelta":-0.303,"closed":1,"price":6.24,"pricePrevClosePriceDelta":-0.34,"pricePrevClosePricePDelta":-5.1672,"lowPrice":6.05,"highPrice":6.41,"openPrice":6.41,"totalTurnover":3363349.25,"totalVolume":544828,"capitalization":226848136.32},{"id":265,"tradeDate":"2024-05-02","instrSysName":"IKTIN.ATH","instrCode":"\u0399\u039a\u03a4\u0399\u039d","closePrice":0.4295,"closePrevCloseDelta":-0.003,"closePrevClosePDelta":-0.6936,"prevClosePrice":0.4325,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.0025,"prevClosePDelta":-0.5747,"closed":1,"price":0.4295,"pricePrevClosePriceDelta":-0.003,"pricePrevClosePricePDelta":-0.6936,"lowPrice":0.417,"highPrice":0.439,"openPrice":0.43,"totalTurnover":108104.4765,"totalVolume":254360,"capitalization":49100611.8},{"id":558537,"tradeDate":"2024-05-02","instrSysName":"OPTIMA.ATH","instrCode":"OPTIMA","closePrice":10.8,"closePrevCloseDelta":0.16,"closePrevClosePDelta":1.5038,"prevClosePrice":10.64,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":10.8,"pricePrevClosePriceDelta":0.16,"pricePrevClosePricePDelta":1.5038,"lowPrice":10.54,"highPrice":10.86,"openPrice":10.54,"totalTurnover":1225170.8,"totalVolume":114367,"capitalization":795896733.6},{"id":323,"tradeDate":"2024-05-02","instrSysName":"LEBEP.ATH","instrCode":"\u039b\u0395\u0392\u03a0","closePrice":0.366,"closePrevCloseDelta":0.016,"closePrevClosePDelta":4.5714,"prevClosePrice":0.35,"prevCloseDate":"2024-04-30","prevCloseDelta":0.002,"prevClosePDelta":0.5747,"closed":1,"price":0.404,"pricePrevClosePriceDelta":0.054,"pricePrevClosePricePDelta":15.4286,"lowPrice":0.36,"highPrice":0.404,"openPrice":0.36,"totalTurnover":110.032,"totalVolume":300,"capitalization":790751.784},{"id":103,"tradeDate":"2024-05-02","instrSysName":"AVAX.ATH","instrCode":"\u0391\u0392\u0391\u039e","closePrice":1.462,"closePrevCloseDelta":-0.022,"closePrevClosePDelta":-1.4825,"prevClosePrice":1.484,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.008,"prevClosePDelta":-0.5362,"closed":1,"price":1.462,"pricePrevClosePriceDelta":-0.022,"pricePrevClosePricePDelta":-1.4825,"lowPrice":1.462,"highPrice":1.51,"openPrice":1.51,"totalTurnover":82984.314,"totalVolume":55835,"capitalization":216846056.392},{"id":301047,"tradeDate":"2024-05-02","instrSysName":"ELIN.ATH","instrCode":"\u0395\u039b\u0399\u039d","closePrice":2.45,"closePrevCloseDelta":-0.02,"closePrevClosePDelta":-0.8097,"prevClosePrice":2.47,"prevCloseDate":"2024-04-30","prevCloseDelta":-0.03,"prevClosePDelta":-1.2,"closed":1,"price":2.45,"pricePrevClosePriceDelta":-0.02,"pricePrevClosePricePDelta":-0.8097,"lowPrice":2.41,"highPrice":2.5,"openPrice":2.42,"totalTurnover":7030.56,"totalVolume":2853,"capitalization":58378918.5},{"id":524873,"tradeDate":"2024-05-02","instrSysName":"PRODEA.ATH","instrCode":"\u03a0\u03a1\u039f\u039d\u03a4\u0395\u0391","closePrice":7.8,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":7.8,"prevCloseDate":"2024-04-30","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":7.8,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":7.8,"highPrice":7.8,"openPrice":7.8,"totalTurnover":5288.4,"totalVolume":678,"capitalization":1992857365.2},{"id":559087,"tradeDate":"2024-05-02","instrSysName":"ORILINA.ATH","instrCode":"\u039f\u03a1\u0399\u039b\u0399\u039d\u0391","closePrice":0.909,"closePrevCloseDelta":0.013,"closePrevClosePDelta":1.4509,"prevClosePrice":0.896,"prevCloseDate":"2024-04-30","prevCloseDelta":0.004,"prevClosePDelta":0.4484,"closed":1,"price":0.912,"pricePrevClosePriceDelta":0.016,"pricePrevClosePricePDelta":1.7857,"lowPrice":0.9,"highPrice":0.914,"openPrice":0.91,"totalTurnover":11631.092,"totalVolume":12803,"capitalization":125640561.96}]},"whsk_time":"202405040725","whsk_expi":"202405040727"}